Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 8.04
-0.12 (-1.47%)
At close: Feb 25, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.18 | 8.54 | 7.76 | 8.04 | 8.04 | -1.47% | 93,187 |
| Feb 24, 2026 | 8.10 | 8.69 | 8.10 | 8.16 | 8.16 | -3.43% | 68,631 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | -0.71% | 37,471 |
| Feb 20, 2026 | 8.50 | 8.73 | 8.22 | 8.51 | 8.51 | -0.23% | 174,925 |
| Feb 19, 2026 | 8.56 | 8.77 | 8.38 | 8.53 | 8.53 | -0.12% | 13,210 |
| Feb 18, 2026 | 8.88 | 8.88 | 8.38 | 8.54 | 8.54 | 1.30% | 19,245 |
| Feb 17, 2026 | 8.21 | 8.74 | 8.21 | 8.43 | 8.43 | 0.60% | 22,048 |
| Feb 16, 2026 | 8.95 | 8.95 | 8.10 | 8.38 | 8.38 | -0.59% | 22,883 |
| Feb 13, 2026 | 8.58 | 8.58 | 8.10 | 8.43 | 8.43 | -0.82% | 15,894 |
| Feb 12, 2026 | 8.75 | 8.99 | 8.40 | 8.50 | 8.50 | -3.30% | 56,077 |
| Feb 11, 2026 | 8.89 | 9.01 | 8.53 | 8.79 | 8.79 | -0.57% | 54,265 |
| Feb 10, 2026 | 8.80 | 8.99 | 8.65 | 8.84 | 8.84 | 1.84% | 32,057 |
| Feb 9, 2026 | 9.26 | 9.26 | 8.38 | 8.68 | 8.68 | 5.60% | 40,795 |
| Feb 6, 2026 | 8.54 | 8.79 | 8.09 | 8.22 | 8.22 | -4.20% | 33,524 |
| Feb 5, 2026 | 9.38 | 9.70 | 7.99 | 8.58 | 8.58 | -8.33% | 143,920 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.01 | 9.36 | 9.36 | 1.63% | 22,439 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.14 | 9.21 | 9.21 | 0.77% | 10,213 |
| Feb 2, 2026 | 9.50 | 9.50 | 8.50 | 9.14 | 9.14 | -1.83% | 36,981 |
| Feb 1, 2026 | 9.55 | 9.65 | 9.29 | 9.31 | 9.31 | -2.82% | 29,292 |
| Jan 30, 2026 | 9.87 | 9.87 | 9.51 | 9.58 | 9.58 | -1.03% | 59,426 |
| Jan 29, 2026 | 9.50 | 9.97 | 9.20 | 9.68 | 9.68 | 2.22% | 18,474 |
| Jan 28, 2026 | 9.30 | 10.45 | 9.05 | 9.47 | 9.47 | -4.34% | 47,171 |
| Jan 27, 2026 | 9.31 | 10.00 | 9.31 | 9.90 | 9.90 | -2.85% | 8,197 |
| Jan 23, 2026 | 10.17 | 10.47 | 9.71 | 10.19 | 10.19 | 0.10% | 8,475 |
| Jan 22, 2026 | 9.40 | 10.48 | 9.39 | 10.18 | 10.18 | 10.41% | 35,227 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.60 | 9.22 | 9.22 | 2.90% | 30,763 |
| Jan 20, 2026 | 9.30 | 9.59 | 8.70 | 8.96 | 8.96 | -2.29% | 49,111 |
| Jan 19, 2026 | 9.85 | 9.85 | 8.56 | 9.17 | 9.17 | -4.08% | 48,049 |
| Jan 16, 2026 | 9.50 | 9.68 | 9.12 | 9.56 | 9.56 | 1.49% | 26,022 |
| Jan 14, 2026 | 9.42 | 9.75 | 9.35 | 9.42 | 9.42 | -1.77% | 61,366 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.50 | 9.59 | 9.59 | -1.13% | 105,273 |
| Jan 12, 2026 | 10.36 | 10.67 | 9.50 | 9.70 | 9.70 | -4.53% | 87,994 |
| Jan 9, 2026 | 11.50 | 11.50 | 9.71 | 10.16 | 10.16 | -11.81% | 79,821 |
| Jan 8, 2026 | 11.20 | 11.90 | 11.04 | 11.52 | 11.52 | 3.50% | 150,512 |
| Jan 7, 2026 | 10.89 | 11.20 | 10.89 | 11.13 | 11.13 | 2.20% | 42,864 |
| Jan 6, 2026 | 11.00 | 11.25 | 10.85 | 10.89 | 10.89 | -2.68% | 67,320 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.01 | 11.19 | 11.19 | -1.50% | 58,856 |
| Jan 2, 2026 | 11.50 | 11.99 | 11.06 | 11.36 | 11.36 | 0.62% | 76,035 |
| Jan 1, 2026 | 11.69 | 11.69 | 11.07 | 11.29 | 11.29 | -0.18% | 50,263 |
| Dec 31, 2025 | 12.00 | 12.00 | 10.85 | 11.31 | 11.31 | -7.52% | 199,544 |
| Dec 30, 2025 | 12.60 | 12.69 | 12.01 | 12.23 | 12.23 | -1.21% | 113,061 |
| Dec 29, 2025 | 13.44 | 13.44 | 11.66 | 12.38 | 12.38 | -4.48% | 69,340 |
| Dec 26, 2025 | 13.33 | 13.69 | 12.83 | 12.96 | 12.96 | -2.78% | 45,906 |
| Dec 24, 2025 | 13.75 | 14.40 | 12.90 | 13.33 | 13.33 | -1.11% | 14,362 |
| Dec 23, 2025 | 13.53 | 13.95 | 13.38 | 13.48 | 13.48 | -0.37% | 162,333 |
| Dec 22, 2025 | 13.60 | 13.60 | 13.22 | 13.53 | 13.53 | 0.45% | 11,899 |
| Dec 19, 2025 | 13.30 | 14.20 | 13.05 | 13.47 | 13.47 | -0.37% | 152,292 |
| Dec 18, 2025 | 13.39 | 13.90 | 13.39 | 13.52 | 13.52 | -1.02% | 131,085 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.60 | 13.66 | 13.66 | 1.11% | 28,374 |
| Dec 16, 2025 | 13.51 | 13.70 | 13.30 | 13.51 | 13.51 | 0.15% | 34,028 |